Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.30 | 45.05 | 43.06 | 43.36 | 3,298,519 | +0.00(+0.00%) |
Jul 30, 2008 | 42.58 | 43.38 | 40.28 | 43.36 | 6,266,561 | -0.14(-0.32%) |
Jul 29, 2008 | 45.44 | 45.44 | 43.06 | 43.50 | 2,331,162 | -1.94(-4.27%) |
Jul 28, 2008 | 44.69 | 46.18 | 44.10 | 45.44 | 2,758,254 | +0.75(+1.68%) |
Jul 25, 2008 | 44.85 | 45.17 | 43.26 | 44.69 | 2,420,844 | +0.25(+0.56%) |
Jul 24, 2008 | 44.30 | 45.25 | 43.64 | 44.44 | 4,477,563 | +0.14(+0.32%) |
Jul 23, 2008 | 47.80 | 48.17 | 44.09 | 44.30 | 5,826,035 | -3.82(-7.94%) |
Jul 22, 2008 | 49.10 | 49.80 | 47.77 | 48.12 | 3,679,350 | -0.23(-0.48%) |
Jul 21, 2008 | 48.01 | 48.49 | 47.01 | 48.35 | 2,482,966 | +0.65(+1.36%) |
Jul 18, 2008 | 47.80 | 48.30 | 47.19 | 47.70 | 2,903,846 | -0.21(-0.44%) |
Jul 17, 2008 | 48.22 | 49.41 | 47.13 | 47.91 | 4,318,583 | -0.59(-1.22%) |
Jul 16, 2008 | 49.94 | 50.54 | 48.03 | 48.50 | 2,943,251 | -1.44(-2.88%) |
Jul 15, 2008 | 51.15 | 52.47 | 48.59 | 49.94 | 5,709,653 | -0.49(-0.97%) |
Jul 14, 2008 | 49.50 | 50.83 | 49.08 | 50.43 | 3,867,135 | +0.43(+0.86%) |
Jul 11, 2008 | 48.92 | 50.13 | 48.75 | 50.00 | 7,397,236 | +2.81(+5.95%) |
Jul 10, 2008 | 46.00 | 48.05 | 45.80 | 47.19 | 3,250,623 | +2.03(+4.50%) |
Jul 09, 2008 | 45.40 | 46.93 | 45.08 | 45.16 | 2,723,902 | -0.09(-0.20%) |
Jul 08, 2008 | 44.85 | 45.63 | 44.40 | 45.25 | 2,894,129 | +0.19(+0.42%) |
Jul 07, 2008 | 44.71 | 45.94 | 44.71 | 45.06 | 3,734,467 | -0.79(-1.72%) |
Jul 04, 2008 | 45.81 | 46.15 | 45.50 | 45.85 | 744,670 | -0.43(-0.93%) |
Jul 03, 2008 | 45.01 | 46.39 | 44.47 | 46.28 | 2,539,965 | +0.52(+1.14%) |
Jul 02, 2008 | 46.42 | 47.01 | 45.44 | 45.76 | 3,578,602 | -0.85(-1.82%) |
Jul 01, 2008 | 45.94 | 46.71 | 44.99 | 46.61 | 3,844,657 | +0.00(+0.00%) |
Jun 30, 2008 | 45.94 | 46.71 | 44.99 | 46.61 | 3,844,657 | +0.87(+1.90%) |
Jun 27, 2008 | 44.00 | 46.31 | 43.96 | 45.74 | 5,257,939 | +2.28(+5.25%) |
Jun 26, 2008 | 42.00 | 43.81 | 41.84 | 43.46 | 5,948,808 | +2.65(+6.49%) |
Jun 25, 2008 | 41.00 | 41.58 | 39.95 | 40.81 | 4,011,452 | -0.64(-1.54%) |
Jun 24, 2008 | 41.70 | 42.36 | 41.25 | 41.45 | 2,647,107 | -0.26(-0.62%) |
Jun 23, 2008 | 40.34 | 41.81 | 40.00 | 41.71 | 2,455,270 | +0.75(+1.83%) |
Jun 20, 2008 | 40.80 | 42.05 | 40.65 | 40.96 | 7,490,415 | +0.26(+0.64%) |
Jun 19, 2008 | 41.70 | 42.04 | 40.57 | 40.70 | 3,231,552 | -0.32(-0.78%) |
Jun 18, 2008 | 40.95 | 41.34 | 40.43 | 41.02 | 3,002,936 | +0.38(+0.94%) |
Jun 17, 2008 | 40.10 | 41.08 | 40.06 | 40.64 | 1,575,413 | +0.29(+0.72%) |
Jun 16, 2008 | 40.60 | 41.27 | 40.30 | 40.35 | 1,986,482 | +0.71(+1.79%) |
Jun 13, 2008 | 39.20 | 39.92 | 39.10 | 39.64 | 1,706,320 | +0.25(+0.63%) |
Jun 12, 2008 | 39.65 | 39.78 | 38.77 | 39.39 | 2,416,337 | -1.11(-2.74%) |
Jun 11, 2008 | 41.00 | 41.00 | 39.93 | 40.50 | 2,422,862 | +0.39(+0.97%) |
Jun 10, 2008 | 42.10 | 42.30 | 39.77 | 40.11 | 4,536,959 | -2.81(-6.55%) |
Jun 09, 2008 | 42.98 | 43.49 | 42.57 | 42.92 | 2,317,925 | +0.02(+0.05%) |
Jun 06, 2008 | 42.17 | 43.18 | 41.75 | 42.90 | 3,638,562 | +1.73(+4.20%) |
Jun 05, 2008 | 39.66 | 41.28 | 39.36 | 41.17 | 2,798,966 | +1.51(+3.81%) |
Jun 04, 2008 | 40.21 | 40.41 | 39.54 | 39.66 | 1,731,581 | -0.50(-1.25%) |
Jun 03, 2008 | 40.00 | 41.11 | 39.79 | 40.16 | 2,761,450 | -0.24(-0.59%) |
Jun 02, 2008 | 40.04 | 41.16 | 39.95 | 40.40 | 2,598,920 | +0.37(+0.92%) |
May 30, 2008 | 39.40 | 40.21 | 39.31 | 40.03 | 2,707,018 | +1.26(+3.25%) |
May 29, 2008 | 39.25 | 39.37 | 38.65 | 38.77 | 3,832,719 | -1.57(-3.89%) |
May 28, 2008 | 39.81 | 40.40 | 39.22 | 40.34 | 2,664,257 | +0.06(+0.15%) |
May 27, 2008 | 40.75 | 40.98 | 40.18 | 40.28 | 2,754,486 | -1.52(-3.64%) |
May 26, 2008 | 41.61 | 41.83 | 41.20 | 41.80 | 723,028 | +0.27(+0.65%) |
May 23, 2008 | 42.30 | 42.60 | 41.49 | 41.53 | 2,103,597 | -0.42(-1.00%) |
May 22, 2008 | 42.25 | 42.70 | 41.16 | 41.95 | 4,020,486 | -0.13(-0.31%) |
May 21, 2008 | 41.89 | 43.18 | 41.75 | 42.08 | 5,753,255 | +0.20(+0.48%) |
May 20, 2008 | 41.15 | 42.24 | 40.80 | 41.88 | 3,847,078 | +1.70(+4.23%) |
May 19, 2008 | 40.54 | 40.59 | 39.79 | 40.18 | 4,260,339 | +0.00(+0.00%) |
May 16, 2008 | 40.54 | 40.59 | 39.79 | 40.18 | 4,260,339 | +1.13(+2.89%) |
May 15, 2008 | 38.78 | 39.27 | 38.38 | 39.05 | 4,104,265 | +1.09(+2.87%) |
May 14, 2008 | 39.00 | 39.00 | 37.87 | 37.96 | 2,777,526 | -0.81(-2.09%) |
May 13, 2008 | 38.23 | 39.08 | 38.10 | 38.77 | 3,149,259 | -0.18(-0.46%) |
May 12, 2008 | 39.40 | 39.92 | 38.82 | 38.95 | 4,779,305 | -0.56(-1.42%) |
May 09, 2008 | 41.05 | 41.25 | 39.42 | 39.51 | 4,444,986 | -1.49(-3.63%) |
May 08, 2008 | 40.00 | 41.00 | 39.60 | 41.00 | 3,803,756 | +1.81(+4.62%) |
May 07, 2008 | 39.00 | 39.45 | 38.91 | 39.19 | 3,699,099 | -0.21(-0.53%) |
May 06, 2008 | 39.80 | 40.33 | 39.28 | 39.40 | 3,512,505 | -0.01(-0.03%) |
May 05, 2008 | 39.30 | 39.69 | 38.93 | 39.41 | 2,772,060 | +1.11(+2.90%) |
May 02, 2008 | 38.41 | 38.75 | 38.30 | 38.30 | 3,554,570 | +0.39(+1.03%) |